Australia markets open in 1 hour 52 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
286.77-3.41 (-1.18%)
At close: 04:00PM EDT
286.97 +0.20 (+0.07%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C004400002022-09-23 2:46PM EDT2022-09-300.010.000.010.00-1010175.00%
MA221007C004400002022-09-16 1:34PM EDT2022-10-070.050.000.150.00--13103.52%
MA221021C004400002022-09-12 11:43AM EDT2022-10-210.030.000.040.00-121457.03%
MA221118C004400002022-09-26 10:07AM EDT2022-11-180.090.040.390.00-2253.13%
MA221216C004400002022-09-27 10:27AM EDT2022-12-160.260.050.480.00-22943.99%
MA230120C004400002022-09-28 2:15PM EDT2023-01-200.310.150.620.00-271538.09%
MA230317C004400002022-09-29 3:49PM EDT2023-03-170.750.610.77-0.02-2.60%181632.29%
MA230616C004400002022-09-28 1:59PM EDT2023-06-162.001.532.160.00-11431.53%
MA240119C004400002022-09-27 1:03PM EDT2024-01-196.976.807.250.00-29031.44%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021P004400002022-06-30 12:32PM EDT2022-10-21122.1583.9587.400.00-100.00%
MA230120P004400002022-08-18 3:21PM EDT2023-01-2082.10123.10126.150.00-100.00%
MA230616P004400002022-08-16 2:49PM EDT2023-06-1687.74121.65124.650.00-450.00%
MA240119P004400002022-09-26 2:38PM EDT2024-01-19150.47152.25154.950.00-21222.39%
MA250117P004400002022-09-26 2:38PM EDT2025-01-17151.80152.30156.500.00-2319.37%